Deutsche Märkte geschlossen

Twilio Inc. (TWLO)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
48,64-0,80 (-1,62%)
Börsenschluss: 04:00PM EST
48,64 0,00 (0,00%)
Nachbörse: 07:59PM EST
In the money
Anzeigen:ListeStellage
Callsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TWLO240119C000230002022-11-30 1:31PM EST23.0027.0528.8529.750.00-201089.40%
TWLO240119C000250002022-11-07 2:57PM EST25.0026.2027.5028.350.00--587.82%
TWLO240119C000280002022-11-09 3:00PM EST28.0021.6525.5526.250.00-2185.21%
TWLO240119C000300002022-11-18 11:28AM EST30.0025.7024.3024.850.00-2283.37%
TWLO240119C000330002022-11-10 9:30AM EST33.0021.8022.5023.050.00-3181.64%
TWLO240119C000350002022-11-25 10:17AM EST35.0021.0021.3521.900.00-134480.51%
TWLO240119C000380002022-11-11 2:42PM EST38.0026.1019.6020.150.00-2478.25%
TWLO240119C000400002022-11-28 10:08AM EST40.0018.4518.6019.150.00-140777.54%
TWLO240119C000420002022-11-29 12:54PM EST42.0016.0517.6018.200.00-1676.75%
TWLO240119C000450002022-12-01 10:33AM EST45.0016.5016.2016.750.00-213375.39%
TWLO240119C000470002022-11-22 10:07AM EST47.0013.4515.3015.750.00-1612774.28%
TWLO240119C000500002022-12-02 2:54PM EST50.0014.2014.0514.50-0.58-3.92%2584873.21%
TWLO240119C000550002022-12-01 11:17AM EST55.0012.3212.1512.75-0.03-0.24%229171.92%
TWLO240119C000600002022-12-01 11:53AM EST60.0010.9010.5510.950.00-627770.33%
TWLO240119C000650002022-12-01 9:40AM EST65.009.809.109.600.00-517969.34%
TWLO240119C000700002022-12-01 10:15AM EST70.008.407.858.250.00-340368.07%
TWLO240119C000750002022-12-01 9:32AM EST75.007.206.757.200.00-316067.21%
TWLO240119C000800002022-12-02 11:31AM EST80.005.955.856.15-0.22-3.57%231,22466.24%
TWLO240119C000850002022-12-01 9:48AM EST85.005.355.055.40-0.47-8.08%116365.70%
TWLO240119C000900002022-12-02 2:23PM EST90.004.504.404.60-0.45-9.09%2884664.93%
TWLO240119C000950002022-11-30 2:45PM EST95.004.003.804.000.00-317464.37%
TWLO240119C001000002022-12-02 12:47PM EST100.003.353.303.45-0.05-1.47%162,12863.82%
TWLO240119C001050002022-12-01 1:45PM EST105.003.052.803.050.00-632463.33%
TWLO240119C001100002022-11-30 1:54PM EST110.002.302.482.940.00-168964.10%
TWLO240119C001150002022-12-01 10:32AM EST115.002.352.082.360.00-139362.60%
TWLO240119C001200002022-12-02 11:16AM EST120.001.921.892.00-0.12-5.88%557562.35%
TWLO240119C001250002022-12-01 1:18PM EST125.001.751.651.880.00-226562.62%
TWLO240119C001300002022-12-02 9:49AM EST130.001.451.361.56-0.14-8.81%4076661.52%
TWLO240119C001350002022-12-01 9:30AM EST135.001.521.211.440.00-125861.76%
TWLO240119C001400002022-12-01 11:44AM EST140.001.231.131.220.00-230261.65%
TWLO240119C001450002022-11-29 3:59PM EST145.000.900.751.230.00-425160.91%
TWLO240119C001500002022-12-01 2:36PM EST150.001.020.711.050.00-82,16860.84%
TWLO240119C001550002022-11-21 3:02PM EST155.000.670.541.020.00-123860.72%
TWLO240119C001600002022-12-01 2:01PM EST160.000.850.480.930.00-110560.79%
TWLO240119C001650002022-12-02 1:22PM EST165.000.840.520.81+0.25+42.37%118961.30%
TWLO240119C001700002022-12-01 1:34PM EST170.000.630.330.810.00-416060.79%
TWLO240119C001750002022-11-30 10:24AM EST175.000.580.280.750.00-216060.84%
TWLO240119C001800002022-12-01 2:44PM EST180.000.550.250.670.00-219660.74%
TWLO240119C001850002022-11-30 10:21AM EST185.000.480.290.000.00-25752.59%
TWLO240119C001900002022-11-30 10:19AM EST190.000.460.190.630.00-213561.52%
TWLO240119C001950002022-11-29 9:39AM EST195.000.350.280.000.00-1210254.00%
TWLO240119C002000002022-12-02 3:23PM EST200.000.350.190.52-0.31-46.97%21,37561.96%
TWLO240119C002100002022-12-02 2:36PM EST210.000.290.150.00-0.08-21.62%164752.54%
TWLO240119C002200002022-12-02 1:46PM EST220.000.330.150.40+0.01+3.13%214762.89%
TWLO240119C002300002022-12-02 1:43PM EST230.000.300.100.41+0.04+15.38%214763.67%
TWLO240119C002400002022-12-02 1:39PM EST240.000.280.110.37-0.01-3.45%218564.55%
TWLO240119C002500002022-12-02 1:41PM EST250.000.250.100.350.00-252765.23%
TWLO240119C002600002022-12-02 1:41PM EST260.000.240.060.32-0.01-4.00%29965.14%
TWLO240119C002700002022-11-30 10:12AM EST270.000.220.070.320.00-216566.50%
TWLO240119C002800002022-11-30 10:15AM EST280.000.240.000.430.00-239168.36%
TWLO240119C002900002022-12-02 3:50PM EST290.000.140.040.28-0.11-44.00%1217567.09%
TWLO240119C003000002022-12-01 11:07AM EST300.000.110.000.350.00-11,46268.80%
TWLO240119C003100002022-11-30 10:11AM EST310.000.210.040.380.00-216671.29%
TWLO240119C003200002022-11-30 10:19AM EST320.000.090.040.310.00-26270.70%
TWLO240119C003300002022-12-02 3:16PM EST330.000.190.020.21+0.05+35.71%26768.36%
TWLO240119C003400002022-12-02 1:39PM EST340.000.090.020.20-0.10-52.63%210368.95%
TWLO240119C003500002022-12-02 3:49PM EST350.000.110.000.00-0.01-8.33%1020825.00%
TWLO240119C003600002022-12-02 1:39PM EST360.000.080.000.19-0.01-11.11%216769.53%
TWLO240119C003700002022-11-30 10:12AM EST370.000.080.010.290.00-22573.73%
TWLO240119C003800002022-12-02 10:33AM EST380.000.120.000.12+0.07+140.00%14667.77%
TWLO240119C003900002022-11-30 10:13AM EST390.000.130.000.160.00-216070.51%
TWLO240119C004000002022-12-02 1:52PM EST400.000.160.000.170.00-21,59971.58%
TWLO240119C004100002022-12-02 1:55PM EST410.000.060.000.18+0.01+20.00%25272.66%
TWLO240119C004200002022-12-02 9:56AM EST420.000.150.000.26+0.04+36.36%126076.17%
TWLO240119C004300002022-11-30 10:13AM EST430.000.070.010.000.00-238857.81%
TWLO240119C004400002022-11-28 12:57PM EST440.000.110.010.000.00-213759.38%
TWLO240119C004500002022-11-25 10:26AM EST450.000.120.000.000.00-26050.00%
TWLO240119C004600002022-11-25 10:27AM EST460.000.100.000.000.00-21950.00%
TWLO240119C004700002022-11-25 10:27AM EST470.000.100.000.000.00-23250.00%
TWLO240119C004800002022-11-25 10:28AM EST480.000.130.000.000.00-22150.00%
TWLO240119C004900002022-11-25 10:29AM EST490.000.110.000.000.00-2550.00%
TWLO240119C005000002022-12-02 3:50PM EST500.000.060.030.15-0.01-14.29%1418878.13%
TWLO240119C005100002022-11-18 10:44AM EST510.000.120.000.000.00-22450.00%
TWLO240119C005200002022-12-02 1:59PM EST520.000.070.000.16-0.02-22.22%22778.32%
TWLO240119C005300002022-12-02 1:58PM EST530.000.140.000.24+0.03+27.27%2881.93%
TWLO240119C005400002022-12-02 1:57PM EST540.000.150.000.17+0.01+7.14%2879.69%
TWLO240119C005500002022-12-02 1:58PM EST550.000.150.000.22+0.10+200.00%236382.23%
Putsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TWLO240119P000230002022-12-02 9:30AM EST23.002.332.212.40+0.03+1.30%18974.17%
TWLO240119P000250002022-12-01 10:18AM EST25.002.752.692.940.00-11,89173.07%
TWLO240119P000280002022-12-02 9:42AM EST28.003.703.503.80+0.10+2.78%24671.23%
TWLO240119P000300002022-12-02 10:58AM EST30.004.254.154.400.00-123770.12%
TWLO240119P000330002022-11-30 2:57PM EST33.005.355.105.450.00-1421868.31%
TWLO240119P000350002022-12-01 3:03PM EST35.005.855.856.200.00-93,77167.32%
TWLO240119P000380002022-11-14 3:40PM EST38.006.547.007.450.00-274465.78%
TWLO240119P000400002022-12-02 12:46PM EST40.008.007.958.30+0.40+5.26%372565.04%
TWLO240119P000420002022-12-02 1:30PM EST42.009.058.809.35-0.27-2.90%10964.31%
TWLO240119P000450002022-12-01 11:53AM EST45.0010.3010.3510.700.00-721162.90%
TWLO240119P000470002022-12-02 1:30PM EST47.0011.5511.3011.75+0.25+2.21%103061.87%
TWLO240119P000500002022-12-01 3:55PM EST50.0012.8512.9513.350.00-1193060.58%
TWLO240119P000550002022-12-01 2:24PM EST55.0015.9015.9516.350.00-842158.87%
TWLO240119P000600002022-12-01 11:27AM EST60.0019.2519.2019.650.00-245657.33%
TWLO240119P000650002022-12-01 3:34PM EST65.0022.3022.6523.100.00-899655.54%
TWLO240119P000700002022-12-01 2:49PM EST70.0026.1526.3526.750.00-289553.83%
TWLO240119P000750002022-12-02 11:59AM EST75.0030.3130.1530.55+0.01+0.03%669751.72%
TWLO240119P000800002022-12-02 11:55AM EST80.0034.3934.2534.65-0.31-0.89%350450.27%
TWLO240119P000850002022-11-28 11:15AM EST85.0039.6638.3039.300.00-439352.67%
TWLO240119P000900002022-11-28 11:15AM EST90.0044.1042.6543.700.00-125951.72%
TWLO240119P000950002022-11-18 3:19PM EST95.0047.3047.1048.000.00-911849.17%
TWLO240119P001000002022-11-29 3:47PM EST100.0055.0051.7552.650.00-324648.54%
TWLO240119P001050002022-11-07 12:53PM EST105.0060.9856.5057.300.00-15347.17%
TWLO240119P001100002022-11-07 3:42PM EST110.0064.3961.1061.950.00-1412144.75%
TWLO240119P001150002022-11-23 12:28PM EST115.0067.7165.9066.900.00-457545.80%
TWLO240119P001200002022-11-16 10:08AM EST120.0069.0070.8572.150.00-1351.00%
TWLO240119P001250002022-11-04 2:36PM EST125.0083.5175.8077.200.00-2053.30%
TWLO240119P001300002022-11-07 2:49PM EST130.0083.6080.6082.200.00-12154.88%
TWLO240119P001350002022-11-04 9:13AM EST135.0091.8885.5587.400.00-10158.81%
TWLO240119P001400002022-11-15 2:34PM EST140.0085.4090.5092.450.00-25060.86%
TWLO240119P001450002022-11-04 9:23AM EST145.00101.8995.6097.650.00-1064.49%
TWLO240119P001500002022-11-02 2:25PM EST150.0084.04100.65102.600.00-1050.24%
TWLO240119P001550002022-10-13 1:23PM EST155.0089.4599.00100.400.00-200.00%
TWLO240119P001600002022-11-08 10:20AM EST160.00115.65110.70112.800.00-1055.49%
TWLO240119P001650002022-10-28 1:43PM EST165.0090.70115.55117.350.00-21266.16%
TWLO240119P001700002022-10-28 11:06AM EST170.0096.83120.45122.350.00-1067.31%
TWLO240119P001750002022-10-21 11:50AM EST175.00101.20125.00127.200.00-1066.41%
TWLO240119P001800002022-11-15 9:46AM EST180.00123.63130.65134.000.00-1069.17%
TWLO240119P001850002022-09-19 1:33PM EST185.00110.08115.20116.900.00-1230.00%
TWLO240119P001900002022-11-22 2:28PM EST190.00145.35140.55144.000.00-1305870.53%
TWLO240119P001950002022-09-08 9:27AM EST195.00126.32117.10119.200.00-110.00%
TWLO240119P002000002022-11-23 10:48AM EST200.00152.94150.10153.350.00-11462.74%
TWLO240119P002100002022-08-24 2:59PM EST210.00135.70140.95143.250.00-21000.00%
TWLO240119P002200002022-10-03 9:03AM EST220.00150.58144.60148.500.00-100.00%
TWLO240119P002300002022-09-30 9:53AM EST230.00157.60153.35155.250.00-100.00%
TWLO240119P002400002022-09-08 11:20AM EST240.00172.20162.25164.300.00-100.00%
TWLO240119P002500002022-09-29 9:27AM EST250.00180.80173.00175.600.00-200.00%
TWLO240119P002600002022-08-08 9:36AM EST260.00169.26192.65196.200.00-100.00%
TWLO240119P002700002022-06-15 12:50PM EST270.00187.02184.55187.200.00-100.00%
TWLO240119P002800002022-06-16 10:00AM EST280.00202.05194.25197.300.00-100.00%
TWLO240119P002900002022-07-12 10:27AM EST290.00205.63202.10206.350.00-110.00%
TWLO240119P003000002022-11-18 2:33PM EST300.00251.04249.45253.150.00-1097.63%
TWLO240119P003100002022-06-13 9:18AM EST310.00224.19223.80226.250.00-500.00%
TWLO240119P003200002022-06-17 2:21PM EST320.00235.69233.55236.650.00-100.00%
TWLO240119P003300002022-07-28 9:03AM EST330.00247.53255.00259.800.00-100.00%
TWLO240119P003400002022-05-19 1:16PM EST340.00235.80254.00258.050.00-120.00%
TWLO240119P003500002022-08-08 2:59PM EST350.00263.49279.95284.700.00-100.00%
TWLO240119P003600002022-03-14 8:41AM EST360.00230.000.000.000.00-110.00%
TWLO240119P003700002022-02-17 2:40PM EST370.00204.15211.45219.150.00-140.00%
TWLO240119P003900002022-05-06 8:30AM EST390.00272.00284.00293.000.00-100.00%
TWLO240119P004000002022-05-09 10:49AM EST400.00299.71287.00296.450.00-510.00%
TWLO240119P004100002021-11-10 6:54AM EST410.00135.50169.60178.150.00--20.00%
TWLO240119P004200002022-02-08 10:19AM EST420.00230.25280.50289.000.00-18160.00%
TWLO240119P004300002021-10-29 10:54AM EST430.00169.53167.70176.400.00-110.00%
TWLO240119P004500002022-05-06 8:54AM EST450.00342.63344.00353.000.00-600.00%
TWLO240119P004800002022-05-03 1:59PM EST480.00365.36366.00375.500.00-600.00%
TWLO240119P004900002022-04-12 2:17PM EST490.00346.00387.00395.500.00-200.00%
TWLO240119P005000002022-04-28 12:28PM EST500.00382.48387.00396.500.00-200.00%
TWLO240119P005100002022-06-13 1:27PM EST510.00425.31422.30428.450.00-100.00%
TWLO240119P005200002022-06-10 1:22PM EST520.00428.04423.60431.000.00-100.00%
TWLO240119P005300002022-04-28 12:25PM EST530.00412.31417.00426.500.00-100.00%
TWLO240119P005400002022-04-28 9:19AM EST540.00428.16427.00436.500.00-100.00%
TWLO240119P005500002022-11-18 10:22AM EST550.00500.10499.35503.250.00-1059.38%